We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.18 | 2.30473751601 | 7.81 | 8.44 | 7.53 | 1345676 | 7.99357 | CS |
| 4 | 0.87 | 12.2191011236 | 7.12 | 8.44 | 6.4556 | 944501 | 7.52119229 | CS |
| 12 | -0.03 | -0.374064837905 | 8.02 | 9 | 6.4556 | 973779 | 7.63591264 | CS |
| 26 | -1.93 | -19.4556451613 | 9.92 | 11.39 | 6.4556 | 754100 | 8.25171778 | CS |
| 52 | -1.49 | -15.7172995781 | 9.48 | 12.5 | 6.4556 | 729341 | 9.2830484 | CS |
| 156 | 7.15 | 851.19047619 | 0.84 | 12.5 | 0.32 | 709540 | 5.67452403 | CS |
| 260 | 7.205 | 917.834394904 | 0.785 | 12.5 | 0.32 | 2086399 | 2.04957054 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742942400 | 7.93 | 0.16 | 2.06 | 7.89 | 8.11 | 7.8793 | 743342 |
| 1742856000 | 7.77 | 0.12 | 1.57 | 7.7 | 7.85 | 7.644 | 950472 |
| 1742596800 | 7.65 | -0.69 | -8.27 | 8.25 | 8.33 | 7.64 | 1428253 |
| 1742510400 | 8.34 | 0.1 | 1.21 | 8.07 | 8.44 | 8.07 | 1435893 |
| 1742424000 | 8.24 | 0.38 | 4.83 | 7.81 | 8.32 | 7.53 | 1692731 |
| 1742337600 | 7.86 | 0.33 | 4.38 | 7.8 | 8.03 | 7.76 | 1534819 |
| 1742251200 | 7.53 | 0.07 | 0.94 | 7.35 | 7.74 | 7.33 | 952665 |
| 1741992000 | 7.46 | -0.07 | -0.93 | 7.67 | 7.69 | 7.36 | 703591 |
| 1741905600 | 7.53 | 0.06 | 0.80 | 7.45 | 7.83 | 7.4162 | 1137865 |
| 1741819200 | 7.47 | 0.22 | 3.03 | 7.28 | 7.53 | 7.06 | 817753 |
| 1741732800 | 7.25 | 0.26 | 3.72 | 7.06 | 7.36 | 7.06 | 1003577 |
| 1741646400 | 6.99 | -0.16 | -2.24 | 7.15 | 7.29 | 6.865 | 705759 |
| 1741390800 | 7.15 | -0.03 | -0.42 | 7.2 | 7.44 | 7.09 | 693810 |
| 1741304400 | 7.18 | 0.04 | 0.56 | 7.06 | 7.28 | 7.025 | 595361 |
| 1741218000 | 7.14 | 0.51 | 7.69 | 6.57 | 7.165 | 6.57 | 810248 |
| 1741131600 | 6.63 | -0.06 | -0.90 | 6.82 | 6.855 | 6.4555999 | 677395 |
| 1741045200 | 6.69 | -0.19 | -2.76 | 7.02 | 7.14 | 6.6 | 839470 |
| 1740786000 | 6.88 | 0 | 0.00 | 6.73 | 6.9394 | 6.65 | 690392 |
| 1740699600 | 6.88 | -0.33 | -4.58 | 7.15 | 7.15 | 6.88 | 486615 |
| 1740613200 | 7.21 | 0.1 | 1.41 | 7.12 | 7.33 | 7.0803 | 518932 |
| 1740526800 | 7.11 | -0.12 | -1.66 | 7.15 | 7.2 | 6.9102 | 661157 |
| 1740440400 | 7.23 | 0.09 | 1.26 | 7.23 | 7.28 | 7.04 | 592159 |
| 1740181200 | 7.14 | -0.49 | -6.42 | 7.58 | 7.58 | 7.121 | 1367857 |
| 1740094800 | 7.63 | 0.13 | 1.73 | 7.5 | 7.82 | 7.48 | 859662 |
| 1740008400 | 7.5 | -0.03 | -0.40 | 7.5 | 7.53 | 7.36 | 573996 |
| 1739922000 | 7.53 | 0.13 | 1.76 | 7.49 | 7.555 | 7.32 | 752023 |
| 1739576400 | 7.4 | -0.22 | -2.89 | 7.66 | 7.66 | 7.36 | 742473 |
| 1739490000 | 7.62 | -0.1 | -1.30 | 7.76 | 7.79 | 7.475 | 1279999 |
| 1739403600 | 7.72 | 0.33 | 4.47 | 7.41 | 7.8 | 7.355 | 1707786 |
| 1739317200 | 7.39 | -0.06 | -0.81 | 7.38 | 7.66 | 7.28 | 1896624 |
| 1739230800 | 7.45 | 0.07 | 0.95 | 7.54 | 7.79 | 7.315 | 3216299 |
| 1738971600 | 7.38 | -1.27 | -14.68 | 7.5 | 7.57 | 7.19 | 10327831 |
| 1738885200 | 8.65 | -0.06 | -0.69 | 8.69 | 8.72 | 8.44 | 309560 |
| 1738798800 | 8.71 | 0.05 | 0.58 | 8.76 | 9 | 8.67 | 371402 |
| 1738712400 | 8.66 | 0.24 | 2.85 | 8.43 | 8.719 | 8.42 | 450961 |
| 1738626000 | 8.42 | 0.18 | 2.18 | 8.23 | 8.57 | 8.17 | 542929 |
| 1738366800 | 8.24 | -0.31 | -3.63 | 8.58 | 8.58 | 8.16 | 497361 |
| 1738280400 | 8.55 | 0.31 | 3.76 | 8.44 | 8.755 | 8.365 | 856057 |
| 1738194000 | 8.24 | 0.24 | 3.00 | 7.99 | 8.24 | 7.98 | 414651 |
| 1738107600 | 8 | -0.04 | -0.50 | 8.11 | 8.1798 | 7.9 | 669720 |
| 1738021200 | 8.0399999 | -0.33 | -3.94 | 8.24 | 8.24 | 7.92 | 469587 |
| 1737762000 | 8.3699999 | 0.07 | 0.84 | 8.42 | 8.598 | 8.3 | 557807 |
| 1737675600 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1737589200 | 8.3 | -0.04 | -0.48 | 8.38 | 8.46 | 8.15 | 381365 |
| 1737502800 | 8.34 | -0.05 | -0.60 | 8.43 | 8.52 | 8.26 | 513881 |
| 1737157200 | 8.39 | 0.12 | 1.45 | 8.18 | 8.52 | 8.0772 | 543205 |
| 1737070800 | 8.27 | -0.16 | -1.90 | 8.5399999 | 8.57 | 8.22 | 425525 |
| 1736984400 | 8.43 | 0.09 | 1.08 | 8.5399999 | 8.57 | 8.2 | 406482 |
| 1736898000 | 8.34 | 0.34 | 4.25 | 8.08 | 8.3499 | 8.02 | 357549 |
| 1736811600 | 8 | -0.37 | -4.42 | 8.07 | 8.2 | 7.921 | 504311 |
| 1736552400 | 8.3699999 | 0.03 | 0.36 | 8.42 | 8.6 | 8.3 | 479631 |
| 1736379600 | 8.34 | 0.23 | 2.84 | 8.17 | 8.41 | 8.11 | 466539 |
| 1736293200 | 8.11 | -0.11 | -1.34 | 8.3699999 | 8.52 | 8.0399999 | 467255 |
| 1736206800 | 8.22 | 0.04 | 0.49 | 8.32 | 8.445 | 8.16 | 425398 |
| 1735947600 | 8.18 | -0.08 | -0.97 | 8.27 | 8.36 | 8.14 | 357437 |
| 1735861200 | 8.26 | 0.48 | 6.17 | 7.98 | 8.3699999 | 7.945 | 366706 |
| 1735688400 | 7.78 | 0.17 | 2.23 | 7.65 | 7.8 | 7.6 | 347902 |
| 1735602000 | 7.61 | -0.31 | -3.91 | 7.79 | 7.815 | 7.53 | 619911 |
| 1735342800 | 7.92 | -0.13 | -1.61 | 7.88 | 7.94 | 7.77 | 265713 |
| 1735256400 | 8.05 | 0.13 | 1.64 | 7.97 | 8.0935 | 7.925 | 267173 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
![Logo of RAMP DEFI [OLD] (RAMPUSD).](/common/images/company/COIN_RAMPUSD.png){kind=small}
